Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,233.00
+27.00 (2.24%)
At close: Feb 16, 2026
Tobila Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,201.00 | 1,244.00 | 1,201.00 | 1,233.00 | 1,233.00 | 2.24% | 40,700 |
| Feb 13, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.55% | 31,400 |
| Feb 12, 2026 | 1,208.00 | 1,235.00 | 1,188.00 | 1,225.00 | 1,225.00 | 4.88% | 30,000 |
| Feb 10, 2026 | 1,120.00 | 1,175.00 | 1,120.00 | 1,168.00 | 1,168.00 | 4.29% | 15,500 |
| Feb 9, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -3.45% | 14,500 |
| Feb 6, 2026 | 1,182.00 | 1,192.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.86% | 5,800 |
| Feb 5, 2026 | 1,160.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,182.00 | 2.25% | 7,600 |
| Feb 4, 2026 | 1,198.00 | 1,198.00 | 1,152.00 | 1,156.00 | 1,156.00 | -3.51% | 24,300 |
| Feb 3, 2026 | 1,215.00 | 1,230.00 | 1,186.00 | 1,198.00 | 1,198.00 | -1.80% | 10,500 |
| Feb 2, 2026 | 1,220.00 | 1,223.00 | 1,202.00 | 1,220.00 | 1,220.00 | 0.49% | 10,900 |
| Jan 30, 2026 | 1,220.00 | 1,252.00 | 1,210.00 | 1,214.00 | 1,214.00 | -0.49% | 6,600 |
| Jan 29, 2026 | 1,216.00 | 1,250.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.25% | 5,900 |
| Jan 28, 2026 | 1,231.00 | 1,245.00 | 1,210.00 | 1,217.00 | 1,217.00 | -3.03% | 25,800 |
| Jan 27, 2026 | 1,246.00 | 1,264.00 | 1,238.00 | 1,255.00 | 1,255.00 | -0.32% | 18,400 |
| Jan 26, 2026 | 1,227.00 | 1,260.00 | 1,226.00 | 1,259.00 | 1,259.00 | 1.94% | 16,900 |
| Jan 23, 2026 | 1,248.00 | 1,248.00 | 1,231.00 | 1,235.00 | 1,235.00 | -1.67% | 15,400 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,256.00 | 1,256.00 | -3.09% | 24,400 |
| Jan 21, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,296.00 | 1,296.00 | - | 10,200 |
| Jan 20, 2026 | 1,325.00 | 1,325.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.92% | 24,400 |
| Jan 19, 2026 | 1,268.00 | 1,313.00 | 1,268.00 | 1,308.00 | 1,308.00 | 2.83% | 28,500 |
| Jan 16, 2026 | 1,290.00 | 1,297.00 | 1,268.00 | 1,272.00 | 1,272.00 | -1.40% | 17,900 |
| Jan 15, 2026 | 1,273.00 | 1,290.00 | 1,267.00 | 1,290.00 | 1,290.00 | 1.34% | 10,300 |
| Jan 14, 2026 | 1,310.00 | 1,317.00 | 1,265.00 | 1,273.00 | 1,273.00 | -2.82% | 15,400 |
| Jan 13, 2026 | 1,336.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.23% | 29,900 |
| Jan 9, 2026 | 1,306.00 | 1,350.00 | 1,272.00 | 1,307.00 | 1,307.00 | 0.08% | 40,200 |
| Jan 8, 2026 | 1,303.00 | 1,317.00 | 1,280.00 | 1,306.00 | 1,306.00 | -1.51% | 13,000 |
| Jan 7, 2026 | 1,256.00 | 1,328.00 | 1,231.00 | 1,326.00 | 1,326.00 | 4.25% | 40,900 |
| Jan 6, 2026 | 1,337.00 | 1,355.00 | 1,256.00 | 1,272.00 | 1,272.00 | -4.86% | 102,400 |
| Jan 5, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,337.00 | 1,337.00 | 2.93% | 57,700 |
| Dec 30, 2025 | 1,293.00 | 1,305.00 | 1,288.00 | 1,299.00 | 1,299.00 | 1.72% | 34,600 |
| Dec 29, 2025 | 1,283.00 | 1,288.00 | 1,265.00 | 1,277.00 | 1,277.00 | 1.11% | 37,900 |
| Dec 26, 2025 | 1,268.00 | 1,276.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.71% | 21,700 |
| Dec 25, 2025 | 1,275.00 | 1,277.00 | 1,262.00 | 1,272.00 | 1,272.00 | -0.39% | 15,100 |
| Dec 24, 2025 | 1,281.00 | 1,291.00 | 1,259.00 | 1,277.00 | 1,277.00 | -0.31% | 52,500 |
| Dec 23, 2025 | 1,274.00 | 1,285.00 | 1,265.00 | 1,281.00 | 1,281.00 | 2.89% | 49,300 |
| Dec 22, 2025 | 1,237.00 | 1,247.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.97% | 65,700 |
| Dec 19, 2025 | 1,235.00 | 1,242.00 | 1,219.00 | 1,233.00 | 1,233.00 | 0.98% | 21,600 |
| Dec 18, 2025 | 1,239.00 | 1,249.00 | 1,219.00 | 1,221.00 | 1,221.00 | -1.05% | 49,900 |
| Dec 17, 2025 | 1,202.00 | 1,234.00 | 1,202.00 | 1,234.00 | 1,234.00 | 2.15% | 62,200 |
| Dec 16, 2025 | 1,215.00 | 1,222.00 | 1,194.00 | 1,208.00 | 1,208.00 | 0.33% | 79,600 |
| Dec 15, 2025 | 1,190.00 | 1,219.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.86% | 96,500 |
| Dec 12, 2025 | 1,151.00 | 1,230.00 | 1,128.00 | 1,182.00 | 1,182.00 | 8.64% | 205,800 |
| Dec 11, 2025 | 1,055.00 | 1,099.00 | 1,050.00 | 1,088.00 | 1,088.00 | 0.28% | 79,300 |
| Dec 10, 2025 | 1,048.00 | 1,095.00 | 1,021.00 | 1,085.00 | 1,085.00 | 2.55% | 222,200 |
| Dec 9, 2025 | 1,050.00 | 1,059.00 | 1,047.00 | 1,058.00 | 1,058.00 | 2.12% | 82,400 |
| Dec 8, 2025 | 1,026.00 | 1,039.00 | 1,025.00 | 1,036.00 | 1,036.00 | 0.97% | 17,800 |
| Dec 5, 2025 | 1,028.00 | 1,034.00 | 1,016.00 | 1,026.00 | 1,026.00 | - | 14,200 |
| Dec 4, 2025 | 1,005.00 | 1,026.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.10% | 16,200 |
| Dec 3, 2025 | 1,030.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.59% | 19,200 |
| Dec 2, 2025 | 1,005.00 | 1,022.00 | 990.00 | 1,019.00 | 1,019.00 | 0.30% | 19,100 |